亿能电力 (920046) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	22.530	21.700	-1.160	-5.07%	21.530	22.650	59156	12931	10.58%
2026-08-13	21.960	22.860	0.840	3.81%	21.740	23.200	73636	16605	13.17%
2026-08-12	21.850	22.020	0.040	0.18%	21.600	22.300	32147	7061	5.75%
2026-08-11	21.910	21.980	-0.700	-3.09%	21.910	22.500	48560	10739	8.68%
2026-08-10	23.180	22.680	0.060	0.27%	22.510	23.660	63955	14793	11.44%
2026-08-07	22.520	22.620	0.080	0.35%	21.900	22.830	52641	11762	9.41%
2026-08-06	22.390	22.540	-0.360	-1.57%	22.050	22.850	51894	11632	9.28%
2026-08-05	22.000	22.900	0.500	2.23%	21.820	23.030	73484	16540	13.14%
2026-08-04	21.910	22.400	0.690	3.18%	21.430	22.570	73285	16266	13.10%
2026-08-03	21.400	21.710	1.050	5.08%	21.170	22.380	66468	14522	11.88%
2026-07-31	19.710	20.660	0.860	4.34%	19.650	20.950	57798	11892	10.33%
2026-07-30	22.500	19.800	-1.790	-8.29%	19.750	22.500	70021	14843	12.52%
2026-07-29	20.610	21.590	0.440	2.08%	20.390	22.100	69187	14767	12.37%
2026-07-28	21.180	21.150	-0.680	-3.11%	21.130	22.500	61153	13217	10.93%
2026-07-27	20.270	21.830	0.230	1.06%	20.270	22.770	71966	15556	12.87%
2026-07-24	23.000	21.600	-2.550	-10.56%	21.290	23.590	95582	21244	17.09%
2026-07-23	24.000	24.150	-0.510	-2.07%	23.500	26.500	137142	34357	24.52%
2026-07-22	22.000	24.660	2.000	8.83%	21.890	24.780	122812	29404	21.96%
2026-07-21	23.370	22.660	-0.940	-3.98%	21.010	23.500	113273	25019	20.25%
2026-07-20	19.990	23.600	3.300	16.26%	19.830	23.980	127960	28514	22.88%
2026-07-17	18.390	20.300	1.860	10.09%	18.170	21.800	97305	20018	17.40%
2026-07-16	19.410	18.440	-1.160	-5.92%	18.180	19.550	31107	5862	5.56%
2026-07-15	19.180	19.600	0.560	2.94%	18.890	19.960	32503	6375	5.81%
2026-07-14	18.950	19.040	0.360	1.93%	18.290	19.050	23738	4446	4.24%
2026-07-13	19.950	18.680	-1.350	-6.74%	18.500	20.460	30496	5920	5.45%
2026-07-10	20.410	20.030	-0.140	-0.69%	20.010	21.180	35383	7267	6.33%
2026-07-09	19.590	20.170	0.680	3.49%	19.370	20.450	34437	6860	6.16%
2026-07-08	20.630	19.490	-1.210	-5.85%	19.490	20.900	25090	5081	4.49%
2026-07-07	21.210	20.700	-0.650	-3.04%	20.520	21.790	26524	5577	4.74%
2026-07-06	22.600	21.350	-1.180	-5.24%	21.250	22.880	31500	6939	5.63%
2026-07-03	22.010	22.530	0.430	1.95%	21.800	22.660	35779	7988	6.40%
2026-07-02	22.350	22.100	-0.590	-2.60%	21.910	23.860	50918	11576	9.10%
2026-07-01	21.300	22.690	1.580	7.48%	20.670	23.030	65303	14322	11.68%
2026-06-30	22.020	21.110	-0.690	-3.17%	21.030	22.200	41001	8808	7.33%
2026-06-29	21.700	21.800	-0.400	-1.80%	21.310	22.600	37550	8288	6.71%
2026-06-26	22.930	22.200	0.000	0.00%	22.160	24.380	60513	14024	10.82%
2026-06-25	23.230	22.200	-1.030	-4.43%	22.070	23.300	42752	9580	7.64%
2026-06-24	24.200	23.230	-1.010	-4.17%	23.030	24.200	41762	9739	7.47%
2026-06-23	24.410	24.240	-0.560	-2.26%	24.200	25.350	40905	10132	7.31%
2026-06-22	23.950	24.800	0.770	3.20%	23.530	25.000	55953	13641	10.00%
2026-06-18	26.000	24.030	-2.330	-8.84%	23.880	26.300	75491	18683	13.50%
2026-06-17	26.720	26.360	-0.370	-1.38%	26.240	27.000	47260	12563	8.45%
2026-06-16	26.450	26.730	0.260	0.98%	26.060	27.650	52592	14187	9.40%
2026-06-15	26.000	26.470	1.010	3.97%	25.560	26.580	40249	10541	7.20%
2026-06-12	25.750	25.460	0.150	0.59%	24.990	26.260	44802	11511	8.01%
2026-06-11	26.580	25.310	-1.100	-4.17%	25.310	26.750	49276	12788	8.81%
2026-06-10	28.000	26.410	-1.880	-6.65%	26.310	28.350	60586	16321	10.83%
2026-06-09	28.460	28.290	0.030	0.11%	27.500	28.930	52423	14796	9.37%
2026-06-08	27.710	28.260	-0.790	-2.72%	27.700	29.420	65911	18775	11.79%
2026-06-05	30.120	29.050	-2.080	-6.68%	29.030	31.000	105481	31530	18.86%
2026-06-04	33.120	31.130	-2.020	-6.09%	31.130	35.030	118141	39157	21.12%
2026-06-03	31.300	33.150	0.930	2.89%	30.480	33.560	128895	41228	23.05%
2026-06-02	31.360	32.220	-0.230	-0.71%	30.360	32.550	97277	30619	17.39%
2026-06-01	30.860	32.450	1.570	5.08%	29.600	32.800	116882	36634	20.90%
2026-05-29	28.500	30.880	2.280	7.97%	27.770	31.700	119789	36025	21.42%
2026-05-28	28.360	28.600	0.330	1.17%	27.600	29.450	60732	17449	10.86%
2026-05-27	27.330	28.350	0.610	2.20%	27.000	28.980	58088	16321	10.39%
2026-05-26	29.800	27.740	-1.760	-5.97%	27.560	29.800	56368	15791	10.08%
2026-05-25	28.880	29.500	0.840	2.93%	28.880	30.310	73278	21640	13.10%
2026-05-22	27.650	28.660	1.030	3.73%	27.460	29.550	55189	15691	9.87%
2026-05-21	28.500	27.630	-0.840	-2.95%	27.600	29.030	60115	17104	10.75%
2026-05-20	30.520	28.470	-2.810	-8.98%	28.320	31.200	92217	26888	16.49%
2026-05-19	29.960	31.280	1.450	4.86%	29.280	31.800	92868	28438	16.61%
2026-05-18	30.000	29.830	-0.550	-1.81%	29.500	31.190	61879	18606	11.06%
2026-05-15	30.500	30.380	-1.120	-3.56%	29.170	31.680	98450	29703	17.60%
2026-05-14	33.120	31.500	-2.750	-8.03%	31.500	35.520	133315	43912	23.84%
2026-05-13	31.000	34.250	2.530	7.98%	30.990	38.000	175685	60915	31.41%
2026-05-12	28.310	31.720	2.950	10.25%	28.310	33.290	152293	46886	27.23%
2026-05-11	29.100	28.770	-0.880	-2.97%	28.280	31.180	116116	34171	20.76%
2026-05-08	28.010	29.650	1.310	4.62%	27.980	30.500	124887	36891	22.33%
2026-05-07	25.590	28.340	2.740	10.70%	25.500	28.360	116484	32071	20.83%